BSE · DYNAMICP · stock
Dynamic Portfolio Management & Services Limited (DYNAMICP) stock price history
Every BSE trading session of Dynamic Portfolio Management & Services Limited from Nov 1, 2011 to Sep 28, 2026: 3,675 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DYNAMICP adjusted close, 2011 to 2026
- ₹76.65
- All time high, 2023
- ₹33.58
- 52 week high, ₹12.91 low
- 3,675
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DYNAMICP key facts
- Dynamic Portfolio Management & Services Limited (DYNAMICP) closed at ₹18.81 on Sep 28, 2026 on BSE.
- DYNAMICP's all time high close is ₹76.65, set on Sep 14, 2023; its all time low close is ₹1.23 on Oct 12, 2017.
- DYNAMICP's 52 week range is ₹12.91 to ₹33.58.
- DYNAMICP returned -35.3% over the year to Sep 28, 2026 and +150.8% over five years.
- Over ten years DYNAMICP returned +135%, +8.9% a year compounded.
- DYNAMICP's deepest drawdown was -96.0% from Nov 1, 2011 to Oct 12, 2017.
- DataCedar holds 3,675 daily sessions of DYNAMICP history from Nov 1, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DYNAMICP price chart, 2011 to 2026
DYNAMICP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +31.7% |
| 3 months | +17.5% |
| 6 months | -22.6% |
| Year to date | -30.1% |
| 1 year | -35.3% |
| 3 years | -66.7% |
| 5 years | +150.8% |
| 10 years | +135.1% |
| Since Nov 1, 2011 | -38.6% |
| Compound annual growth, 14.9 years | -3.2% |
DYNAMICP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹76.65 on Sep 14, 2023
- All time low close
- ₹1.23 on Oct 12, 2017
- 52 week high
- ₹33.58 on Dec 3, 2025
- 52 week low
- ₹12.91 on Sep 2, 2026
- Deepest drawdown
- -96.0% from Nov 1, 2011 to Oct 12, 2017, recovered Dec 21, 2022
- Best single session
- +10.2% on Dec 12, 2023
- Worst single session
- -17.0% on Jun 22, 2026
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2015, +476%
- Worst calendar year
- 2016, -74%
DYNAMICP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 1, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹25.56 | ₹29.00 | ₹12.91 | ₹18.81 | -26.4% | 215K | 185 |
| 2025 | ₹41.70 | ₹49.87 | ₹18.15 | ₹25.56 | -38.7% | 250.1K | 248 |
| 2024 | ₹38.09 | ₹72.33 | ₹28.70 | ₹41.70 | +7.3% | 286.1K | 245 |
| 2023 | ₹46.55 | ₹80.48 | ₹16.40 | ₹38.85 | -12.4% | 274.9K | 245 |
| 2022 | ₹8.95 | ₹44.35 | ₹6.40 | ₹44.35 | +371.3% | 203.3K | 248 |
| 2021 | ₹2.58 | ₹11.70 | ₹2.58 | ₹9.41 | +264.7% | 676.8K | 248 |
| 2020 | ₹2.67 | ₹3.46 | ₹1.56 | ₹2.58 | -3.4% | 1.3M | 250 |
| 2019 | ₹1.78 | ₹2.67 | ₹1.78 | ₹2.67 | +50.0% | 7.3K | 242 |
| 2018 | ₹2.25 | ₹3.11 | ₹1.48 | ₹1.78 | -17.2% | 41.5K | 246 |
| 2017 | ₹3.04 | ₹3.04 | ₹1.23 | ₹2.15 | -32.8% | 244.5K | 248 |
| 2016 | ₹12.45 | ₹12.65 | ₹3.20 | ₹3.20 | -74.3% | 2M | 246 |
| 2015 | ₹2.16 | ₹13.44 | ₹2.16 | ₹12.45 | +476.4% | 65.7K | 246 |
| 2014 | ₹2.25 | ₹2.38 | ₹2.16 | ₹2.16 | -4.0% | 3.1K | 244 |
| 2013 | ₹4.72 | ₹4.72 | ₹2.06 | ₹2.25 | -52.3% | 149.8K | 248 |
| 2012 | ₹8.02 | ₹10.41 | ₹3.68 | ₹4.72 | -38.2% | 87.2K | 245 |
| 2011 | ₹16.02 | ₹50.00 | ₹6.96 | ₹7.64 | n/a | 6.7K | 41 |
DYNAMICP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹18.81 | +31.7% |
| August 2026 | ₹14.28 | -6.4% |
| July 2026 | ₹15.26 | -4.7% |
| June 2026 | ₹16.01 | -16.7% |
| May 2026 | ₹19.21 | -20.3% |
| April 2026 | ₹24.11 | +4.4% |
| March 2026 | ₹23.09 | -4.0% |
| February 2026 | ₹24.04 | +4.1% |
| January 2026 | ₹23.09 | -9.7% |
| December 2025 | ₹25.56 | -21.0% |
| November 2025 | ₹32.35 | +3.2% |
| October 2025 | ₹31.35 | +8.6% |
About the DYNAMICP data
Daily bars. 3,675 sessions from Nov 1, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DYNAMICP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DYNAMICP share price history
